Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 2.2500 | 2.4600 | 2.1700 | 2.4500 | 2.4500 | 106,903 |
May 16, 2022 | 1.9000 | 2.3000 | 1.9000 | 2.2100 | 2.2100 | 120,201 |
May 13, 2022 | 1.8600 | 1.9600 | 1.8000 | 1.9300 | 1.9300 | 101,753 |
May 12, 2022 | 1.6600 | 1.7300 | 1.6501 | 1.6700 | 1.6700 | 74,049 |
May 11, 2022 | 1.8300 | 1.8900 | 1.6000 | 1.6500 | 1.6500 | 151,205 |
May 10, 2022 | 2.1000 | 2.1000 | 1.8000 | 1.8250 | 1.8250 | 170,700 |
May 09, 2022 | 2.1600 | 2.1750 | 1.9450 | 1.9900 | 1.9900 | 147,065 |
May 06, 2022 | 2.4200 | 2.4499 | 2.1500 | 2.2100 | 2.2100 | 138,306 |
May 05, 2022 | 2.5900 | 2.5900 | 2.3500 | 2.3877 | 2.3877 | 38,302 |
May 04, 2022 | 2.4000 | 2.6200 | 2.3200 | 2.6000 | 2.6000 | 64,799 |
May 03, 2022 | 2.5000 | 2.6700 | 2.3956 | 2.4100 | 2.4100 | 64,327 |
May 02, 2022 | 2.4100 | 2.4800 | 2.3300 | 2.3800 | 2.3800 | 43,610 |
Apr 29, 2022 | 2.3800 | 2.5599 | 2.3700 | 2.3700 | 2.3700 | 110,045 |
Apr 28, 2022 | 2.2600 | 2.4299 | 2.2600 | 2.3800 | 2.3800 | 86,143 |
Apr 27, 2022 | 2.3500 | 2.3500 | 2.2201 | 2.2400 | 2.2400 | 49,727 |
Apr 26, 2022 | 2.4800 | 2.4800 | 2.2400 | 2.2800 | 2.2800 | 61,621 |
Apr 25, 2022 | 2.4800 | 2.4900 | 2.4000 | 2.4400 | 2.4400 | 79,258 |
Apr 22, 2022 | 2.5700 | 2.6500 | 2.4500 | 2.4700 | 2.4700 | 186,323 |
Apr 21, 2022 | 2.6700 | 2.7900 | 2.5100 | 2.6000 | 2.6000 | 142,802 |
Apr 20, 2022 | 2.7400 | 2.7801 | 2.6450 | 2.6800 | 2.6800 | 149,223 |
Apr 19, 2022 | 3.1400 | 3.1800 | 2.7500 | 2.7700 | 2.7700 | 329,401 |
Apr 18, 2022 | 2.9200 | 3.3800 | 2.7579 | 3.1300 | 3.1300 | 424,912 |
Apr 14, 2022 | 2.7400 | 2.9700 | 2.7000 | 2.8000 | 2.8000 | 336,215 |
Apr 13, 2022 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 31,533 |
Apr 12, 2022 | 2.8000 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 198,880 |
Apr 11, 2022 | 2.8000 | 3.0800 | 2.6501 | 2.7900 | 2.7900 | 612,120 |
Apr 08, 2022 | 2.9600 | 2.9600 | 2.7700 | 2.7700 | 2.7700 | 68,928 |
Apr 07, 2022 | 2.9700 | 3.0600 | 2.8600 | 2.9500 | 2.9500 | 104,370 |
Apr 06, 2022 | 2.9000 | 3.0500 | 2.8000 | 2.9800 | 2.9800 | 119,613 |
Apr 05, 2022 | 3.1000 | 3.1000 | 2.9050 | 2.9100 | 2.9100 | 122,005 |
Apr 04, 2022 | 3.0900 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 59,717 |
Apr 01, 2022 | 3.1000 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 67,993 |
Mar 31, 2022 | 3.0500 | 3.2450 | 3.0200 | 3.0600 | 3.0600 | 294,848 |
Mar 30, 2022 | 3.1200 | 3.2000 | 3.0500 | 3.0900 | 3.0900 | 99,810 |
Mar 29, 2022 | 3.0900 | 3.3500 | 3.0502 | 3.1500 | 3.1500 | 158,726 |
Mar 28, 2022 | 2.9600 | 3.1000 | 2.9600 | 3.0300 | 3.0300 | 226,577 |
Mar 25, 2022 | 3.1300 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 137,149 |
Mar 24, 2022 | 3.1400 | 3.1500 | 2.9900 | 3.1000 | 3.1000 | 128,667 |
Mar 23, 2022 | 3.1100 | 3.2000 | 2.9600 | 3.1200 | 3.1200 | 226,011 |
Mar 22, 2022 | 2.6000 | 3.1200 | 2.5700 | 3.0600 | 3.0600 | 333,495 |
Mar 21, 2022 | 2.6400 | 2.6700 | 2.5350 | 2.5700 | 2.5700 | 103,224 |
Mar 18, 2022 | 2.4700 | 2.6899 | 2.4700 | 2.6300 | 2.6300 | 341,641 |
Mar 17, 2022 | 2.3400 | 2.5800 | 2.3000 | 2.5100 | 2.5100 | 641,762 |
Mar 16, 2022 | 2.1100 | 2.3700 | 2.1000 | 2.3300 | 2.3300 | 335,171 |
Mar 15, 2022 | 2.0900 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 108,141 |
Mar 14, 2022 | 2.3100 | 2.3700 | 2.0700 | 2.1200 | 2.1200 | 285,815 |
Mar 11, 2022 | 2.4400 | 2.4966 | 2.3100 | 2.3400 | 2.3400 | 114,373 |
Mar 10, 2022 | 2.4100 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 60,830 |
Mar 09, 2022 | 2.3500 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 91,660 |
Mar 08, 2022 | 2.3000 | 2.4000 | 2.2300 | 2.3300 | 2.3300 | 129,225 |
Mar 07, 2022 | 2.3700 | 2.4200 | 2.2946 | 2.3200 | 2.3200 | 86,143 |
Mar 04, 2022 | 2.5200 | 2.5250 | 2.3800 | 2.3900 | 2.3900 | 86,890 |
Mar 03, 2022 | 2.5200 | 2.5700 | 2.4212 | 2.5000 | 2.5000 | 70,082 |
Mar 02, 2022 | 2.4500 | 2.5500 | 2.4000 | 2.4900 | 2.4900 | 124,084 |
Mar 01, 2022 | 2.5800 | 2.6900 | 2.5200 | 2.5300 | 2.5300 | 57,283 |
Feb 28, 2022 | 2.4800 | 2.6300 | 2.4800 | 2.6000 | 2.6000 | 73,678 |
Feb 25, 2022 | 2.5800 | 2.5819 | 2.4500 | 2.5100 | 2.5100 | 56,536 |
Feb 24, 2022 | 2.4100 | 2.6700 | 2.3200 | 2.5700 | 2.5700 | 225,586 |
Feb 23, 2022 | 2.5400 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 78,024 |
Feb 22, 2022 | 2.6000 | 2.7000 | 2.5573 | 2.5600 | 2.5600 | 76,008 |
Feb 18, 2022 | 2.7100 | 2.7972 | 2.6000 | 2.6600 | 2.6600 | 117,525 |
Feb 17, 2022 | 2.8000 | 2.8700 | 2.6500 | 2.7500 | 2.7500 | 102,454 |
Feb 16, 2022 | 2.9100 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 28,670 |
Feb 15, 2022 | 2.7800 | 2.8900 | 2.7100 | 2.8400 | 2.8400 | 48,035 |
Feb 14, 2022 | 2.8100 | 2.8500 | 2.6900 | 2.6900 | 2.6900 | 65,780 |
Feb 11, 2022 | 2.9700 | 3.0500 | 2.8100 | 2.8300 | 2.8300 | 136,110 |
Feb 10, 2022 | 2.8600 | 3.0400 | 2.8600 | 2.9400 | 2.9400 | 87,380 |
Feb 09, 2022 | 2.7500 | 2.9400 | 2.7100 | 2.9000 | 2.9000 | 123,805 |
Feb 08, 2022 | 2.7400 | 2.8500 | 2.6700 | 2.7600 | 2.7600 | 108,263 |
Feb 07, 2022 | 2.7500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 144,667 |
Feb 04, 2022 | 2.7300 | 2.8000 | 2.6500 | 2.7600 | 2.7600 | 121,226 |
Feb 03, 2022 | 2.7500 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 116,320 |
Feb 02, 2022 | 3.0300 | 3.0300 | 2.7500 | 2.7800 | 2.7800 | 120,526 |
Feb 01, 2022 | 2.9300 | 3.0300 | 2.8800 | 2.9900 | 2.9900 | 94,803 |
Jan 31, 2022 | 2.6700 | 2.9500 | 2.6200 | 2.9200 | 2.9200 | 194,470 |
Jan 28, 2022 | 2.5500 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 111,241 |
Jan 27, 2022 | 2.7100 | 2.8900 | 2.5000 | 2.5300 | 2.5300 | 92,765 |
Jan 26, 2022 | 2.9000 | 2.9900 | 2.6900 | 2.7100 | 2.7100 | 155,004 |
Jan 25, 2022 | 2.6000 | 2.8000 | 2.6000 | 2.7300 | 2.7300 | 111,564 |
Jan 24, 2022 | 2.5900 | 2.6983 | 2.4500 | 2.6500 | 2.6500 | 267,989 |
Jan 21, 2022 | 2.8300 | 2.8434 | 2.6701 | 2.7100 | 2.7100 | 224,168 |
Jan 20, 2022 | 2.8800 | 3.0353 | 2.8000 | 2.8400 | 2.8400 | 161,523 |
Jan 19, 2022 | 2.9500 | 2.9800 | 2.8650 | 2.9000 | 2.9000 | 174,433 |
Jan 18, 2022 | 3.0100 | 3.1000 | 2.9300 | 2.9700 | 2.9700 | 161,597 |
Jan 14, 2022 | 3.0700 | 3.0863 | 2.9700 | 3.0300 | 3.0300 | 255,208 |
Jan 13, 2022 | 3.1400 | 3.3901 | 3.0600 | 3.0900 | 3.0900 | 1,210,675 |
Jan 12, 2022 | 3.0835 | 3.1700 | 3.0200 | 3.1400 | 3.1400 | 213,509 |
Jan 11, 2022 | 3.0700 | 3.1700 | 3.0400 | 3.0800 | 3.0800 | 122,077 |
Jan 10, 2022 | 3.0800 | 3.1200 | 2.9700 | 3.1000 | 3.1000 | 170,152 |
Jan 07, 2022 | 3.0300 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 64,345 |
Jan 06, 2022 | 3.1400 | 3.1900 | 2.9800 | 3.0500 | 3.0500 | 166,330 |
Jan 05, 2022 | 3.2100 | 3.3000 | 3.0800 | 3.0900 | 3.0900 | 182,708 |
Jan 04, 2022 | 3.5500 | 3.5500 | 3.2200 | 3.2200 | 3.2200 | 222,834 |
Jan 03, 2022 | 3.0500 | 3.5900 | 3.0500 | 3.5400 | 3.5400 | 428,841 |
Dec 31, 2021 | 3.2500 | 3.3700 | 3.0100 | 3.0400 | 3.0400 | 583,665 |
Dec 30, 2021 | 3.1100 | 3.4200 | 3.1000 | 3.2800 | 3.2800 | 470,413 |
Dec 29, 2021 | 3.3000 | 3.3150 | 3.0400 | 3.1800 | 3.1800 | 491,096 |
Dec 28, 2021 | 3.4400 | 3.5200 | 3.3000 | 3.3000 | 3.3000 | 438,205 |
Dec 27, 2021 | 3.8700 | 3.9000 | 3.4256 | 3.4700 | 3.4700 | 815,795 |
Dec 23, 2021 | 3.8200 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 333,046 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |